MCX

Multi Commodity Exchange

2528 -158.00 (-5.88%)

L: 2490 H: 2684

Back to Option Chain

Historical option data for MCX
30 Jan 2026 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MCX 24-FEB-2026 2520 CE
Delta: 0.54 Vega: 2.61 Theta: -2.79 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	2528.00	129 ₹ 80,625	-102.25 -63906.25	46.91	226 1,41,250	5 3,125	120 75,000
29 Jan	2686.00	233.75 ₹ 1,46,093.75	75.05 46906.25	37.11	92 57,500	-17 -10,625	113 70,625
28 Jan	2593.00	159.75 ₹ 99,843.75	80.15 50093.75	36.73	813 5,08,125	1 625	127 79,375
27 Jan	2418.00	83.25 ₹ 52,031.25	25.9 16187.50	40.68	316 1,97,500	76 47,500	125 78,125
23 Jan	2282.00	57.35 ₹ 35,843.75	-0.65 -406.25	47.49	52 32,500	13 8,125	47 29,375
22 Jan	2314.00	58 ₹ 36,250	-1.8 -1125.00	44.06	36 22,500	-4 -2,500	35 21,875

21 Jan	2320.00	59.8 ₹ 37,375	-9.5 -5937.50	42.29	5 3,125	0 0	38 23,750
20 Jan	2373.00	67.7 ₹ 42,312.5	-21.75 -13593.75	39.68	42 26,250	21 13,125	37 23,125
19 Jan	2429.00	89.45 ₹ 55,906.25	10.15 6343.75	38.68	15 9,375	5 3,125	12 7,500
16 Jan	2446.00	79.3 ₹ 49,562.5	-216.05 -135031.25	31.57	8 5,000	7 4,375	7 4,375
14 Jan	2417.00	295.35 ₹ 1,84,593.75	0 0.00	2.47	0 0	0 0	0 0
13 Jan	2293.00	295.35 ₹ 1,84,593.75	0 0.00	6.38	0 0	0 0	0 0
12 Jan	2235.00	295.35 ₹ 1,84,593.75	0 0.00	7.69	0 0	0 0	0 0
9 Jan	2191.00	295.35 ₹ 1,84,593.75	0 0.00	9.48	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 2520 expiring on 24FEB2026

Delta for 2520 CE is 0.54

Historical price for 2520 CE is as follows

On 30 Jan MCX was trading at 2528.00. The strike last trading price was 129, which was -102.25 lower than the previous day. The implied volatity was 46.91, the open interest changed by 5 which increased total open position to 120

On 29 Jan MCX was trading at 2686.00. The strike last trading price was 233.75, which was 75.05 higher than the previous day. The implied volatity was 37.11, the open interest changed by -17 which decreased total open position to 113

On 28 Jan MCX was trading at 2593.00. The strike last trading price was 159.75, which was 80.15 higher than the previous day. The implied volatity was 36.73, the open interest changed by 1 which increased total open position to 127

On 27 Jan MCX was trading at 2418.00. The strike last trading price was 83.25, which was 25.9 higher than the previous day. The implied volatity was 40.68, the open interest changed by 76 which increased total open position to 125

On 23 Jan MCX was trading at 2282.00. The strike last trading price was 57.35, which was -0.65 lower than the previous day. The implied volatity was 47.49, the open interest changed by 13 which increased total open position to 47

On 22 Jan MCX was trading at 2314.00. The strike last trading price was 58, which was -1.8 lower than the previous day. The implied volatity was 44.06, the open interest changed by -4 which decreased total open position to 35

On 21 Jan MCX was trading at 2320.00. The strike last trading price was 59.8, which was -9.5 lower than the previous day. The implied volatity was 42.29, the open interest changed by 0 which decreased total open position to 38

On 20 Jan MCX was trading at 2373.00. The strike last trading price was 67.7, which was -21.75 lower than the previous day. The implied volatity was 39.68, the open interest changed by 21 which increased total open position to 37

On 19 Jan MCX was trading at 2429.00. The strike last trading price was 89.45, which was 10.15 higher than the previous day. The implied volatity was 38.68, the open interest changed by 5 which increased total open position to 12

On 16 Jan MCX was trading at 2446.00. The strike last trading price was 79.3, which was -216.05 lower than the previous day. The implied volatity was 31.57, the open interest changed by 7 which increased total open position to 7

On 14 Jan MCX was trading at 2417.00. The strike last trading price was 295.35, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0

On 13 Jan MCX was trading at 2293.00. The strike last trading price was 295.35, which was 0 lower than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 0

On 12 Jan MCX was trading at 2235.00. The strike last trading price was 295.35, which was 0 lower than the previous day. The implied volatity was 7.69, the open interest changed by 0 which decreased total open position to 0

On 9 Jan MCX was trading at 2191.00. The strike last trading price was 295.35, which was 0 lower than the previous day. The implied volatity was 9.48, the open interest changed by 0 which decreased total open position to 0

MCX 24FEB2026 2520 PE
Delta: -0.46 Vega: 2.61 Theta: -2.28 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	2528.00	126 ₹ 78,750	78.8 49250.00	50.43	803 5,01,875	51 31,875	234 1,46,250
29 Jan	2686.00	46.8 ₹ 29,250	-27.7 -17312.50	44.1	358 2,23,750	27 16,875	183 1,14,375
28 Jan	2593.00	70.7 ₹ 44,187.5	-2353.85 -1471156.25	41.2	758 4,73,750	156 97,500	156 97,500
27 Jan	2418.00	2424.55 ₹ 15,15,343.75	0 0.00	-	0 0	0 0	0 0
23 Jan	2282.00	2424.55 ₹ 15,15,343.75	0 0.00	-	0 0	0 0	0 0
22 Jan	2314.00	2424.55 ₹ 15,15,343.75	0 0.00	-	0 0	0 0	0 0
21 Jan	2320.00	2424.55 ₹ 15,15,343.75	0 0.00	-	0 0	0 0	0 0
20 Jan	2373.00	2424.55 ₹ 15,15,343.75	0 0.00	-	0 0	0 0	0 0
19 Jan	2429.00	2424.55 ₹ 15,15,343.75	0 0.00	-	0 0	0 0	0 0
16 Jan	2446.00	2424.55 ₹ 15,15,343.75	0 0.00	-	0 0	0 0	0 0
14 Jan	2417.00	2424.55 ₹ 15,15,343.75	0 0.00	-	0 0	0 0	0 0
13 Jan	2293.00	2424.55 ₹ 15,15,343.75	0 0.00	-	0 0	0 0	0 0
12 Jan	2235.00	2424.55 ₹ 15,15,343.75	0 0.00	-	0 0	0 0	0 0
9 Jan	2191.00	2424.55 ₹ 15,15,343.75	0 0.00	-	0 0	0 0	0 0

For Multi Commodity Exchange - strike price 2520 expiring on 24FEB2026

Delta for 2520 PE is -0.46

Historical price for 2520 PE is as follows

On 30 Jan MCX was trading at 2528.00. The strike last trading price was 126, which was 78.8 higher than the previous day. The implied volatity was 50.43, the open interest changed by 51 which increased total open position to 234

On 29 Jan MCX was trading at 2686.00. The strike last trading price was 46.8, which was -27.7 lower than the previous day. The implied volatity was 44.1, the open interest changed by 27 which increased total open position to 183

On 28 Jan MCX was trading at 2593.00. The strike last trading price was 70.7, which was -2353.85 lower than the previous day. The implied volatity was 41.2, the open interest changed by 156 which increased total open position to 156

On 27 Jan MCX was trading at 2418.00. The strike last trading price was 2424.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Jan MCX was trading at 2282.00. The strike last trading price was 2424.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Jan MCX was trading at 2314.00. The strike last trading price was 2424.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Jan MCX was trading at 2320.00. The strike last trading price was 2424.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Jan MCX was trading at 2373.00. The strike last trading price was 2424.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Jan MCX was trading at 2429.00. The strike last trading price was 2424.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Jan MCX was trading at 2446.00. The strike last trading price was 2424.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Jan MCX was trading at 2417.00. The strike last trading price was 2424.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Jan MCX was trading at 2293.00. The strike last trading price was 2424.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan MCX was trading at 2235.00. The strike last trading price was 2424.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Jan MCX was trading at 2191.00. The strike last trading price was 2424.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for MCX

MCX

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD